Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electro Sci Inds (NQ: ESIO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 11.01 11.05 10.27 10.35 131,283 -0.67(-6.07%)
Apr 29, 2010 10.85 11.08 10.54 11.02 143,306 +0.28(+2.59%)
Apr 28, 2010 10.54 10.81 10.29 10.75 38,554 +0.32(+3.03%)
Apr 27, 2010 10.82 11.02 10.43 10.43 74,732 -0.41(-3.81%)
Apr 26, 2010 10.79 10.98 10.61 10.84 50,363 +0.02(+0.14%)
Apr 23, 2010 10.84 10.85 10.61 10.83 75,234 -0.03(-0.28%)
Apr 22, 2010 10.73 10.86 10.48 10.86 45,743 -0.03(-0.28%)
Apr 21, 2010 10.73 10.95 10.37 10.89 67,890 +0.14(+1.33%)
Apr 20, 2010 10.56 10.75 10.48 10.75 42,050 +0.20(+1.85%)
Apr 19, 2010 10.54 10.60 10.19 10.55 67,423 -0.06(-0.57%)
Apr 16, 2010 10.87 10.87 10.50 10.61 85,705 -0.26(-2.42%)
Apr 15, 2010 10.69 10.96 10.57 10.87 86,326 +0.14(+1.26%)
Apr 14, 2010 10.10 10.76 10.08 10.74 140,514 +0.73(+7.29%)
Apr 13, 2010 9.753 10.14 9.686 10.01 173,757 +0.20(+2.07%)
Apr 12, 2010 9.761 9.896 9.648 9.806 57,794 +0.02(+0.23%)
Apr 09, 2010 9.783 9.874 9.716 9.783 86,788 -0.02(-0.23%)
Apr 08, 2010 9.806 9.904 9.738 9.806 68,516 -0.07(-0.69%)
Apr 07, 2010 9.904 9.949 9.701 9.874 114,386 -0.09(-0.91%)
Apr 06, 2010 9.829 9.994 9.791 9.964 36,777 +0.03(+0.30%)
Apr 05, 2010 9.859 10.05 9.772 9.934 92,672 +0.10(+0.99%)
Apr 01, 2010 9.686 9.836 9.836 9.836 91,490 +0.20(+2.11%)
Mar 31, 2010 9.821 10.19 9.550 9.633 190,982 -0.26(-2.66%)
Mar 30, 2010 9.791 9.968 9.738 9.896 43,676 +0.11(+1.15%)
Mar 29, 2010 10.01 10.04 9.610 9.783 113,332 -0.17(-1.66%)
Mar 26, 2010 9.783 10.04 9.783 9.949 59,029 +0.22(+2.24%)
Mar 25, 2010 9.859 10.24 9.701 9.731 65,883 -0.06(-0.61%)
Mar 24, 2010 9.934 10.02 9.716 9.791 98,322 -0.17(-1.66%)
Mar 23, 2010 10.00 10.11 9.889 9.956 80,082 -0.05(-0.53%)
Mar 22, 2010 9.678 10.08 9.595 10.01 72,596 +0.24(+2.46%)
Mar 19, 2010 10.08 10.08 9.536 9.768 179,938 -0.24(-2.40%)
Mar 18, 2010 10.08 10.16 9.926 10.01 88,171 -0.05(-0.52%)
Mar 17, 2010 9.603 10.09 9.528 10.06 184,912 +0.51(+5.35%)
Mar 16, 2010 9.595 9.625 9.423 9.550 161,070 +0.02(+0.24%)
Mar 15, 2010 9.520 10.08 9.505 9.528 234,537 -0.53(-5.24%)
Mar 12, 2010 10.21 10.34 9.941 10.05 45,238 -0.11(-1.04%)
Mar 11, 2010 10.00 10.18 9.859 10.16 69,230 +0.05(+0.52%)
Mar 10, 2010 10.05 10.12 9.866 10.11 90,768 +0.03(+0.30%)
Mar 09, 2010 10.35 10.37 9.941 10.08 473,151 -0.29(-2.83%)
Mar 08, 2010 10.45 10.52 10.30 10.37 175,626 -0.08(-0.79%)
Mar 05, 2010 10.20 10.48 10.15 10.45 120,414 +0.26(+2.58%)
Mar 04, 2010 10.10 10.27 9.926 10.19 116,780 +0.07(+0.67%)
Mar 03, 2010 9.956 10.14 9.949 10.12 206,155 +0.16(+1.58%)
Mar 02, 2010 9.776 10.04 9.610 9.964 207,345 +0.18(+1.84%)
Mar 01, 2010 9.475 9.821 9.475 9.783 94,185 +0.38(+4.00%)
Feb 26, 2010 9.603 9.603 9.317 9.407 96,954 -0.16(-1.65%)
Feb 25, 2010 9.295 9.595 8.923 9.565 176,206 +0.14(+1.52%)
Feb 24, 2010 9.610 9.738 9.385 9.422 114,843 -0.17(-1.73%)
Feb 23, 2010 9.588 9.641 9.453 9.588 120,013 +0.02(+0.16%)
Feb 22, 2010 9.565 9.633 9.475 9.573 211,251 +0.04(+0.39%)
Feb 19, 2010 9.234 9.588 9.227 9.535 128,780 +0.28(+3.01%)
Feb 18, 2010 9.069 9.287 9.024 9.257 130,210 +0.15(+1.65%)
Feb 17, 2010 8.919 9.140 8.836 9.107 88,584 +0.20(+2.19%)
Feb 16, 2010 8.881 9.092 8.603 8.911 337,743 -0.02(-0.25%)
Feb 12, 2010 8.340 8.934 8.934 8.934 159,044 +0.50(+5.98%)
Feb 11, 2010 8.310 8.520 8.069 8.430 108,160 +0.11(+1.36%)
Feb 10, 2010 8.129 8.362 7.828 8.317 86,516 +0.12(+1.47%)
Feb 09, 2010 8.242 8.377 7.934 8.197 95,386 +0.05(+0.65%)
Feb 08, 2010 8.152 8.223 7.798 8.144 118,178 +0.01(+0.09%)
Feb 05, 2010 8.159 8.317 7.979 8.137 126,042 -0.02(-0.28%)
Feb 04, 2010 8.212 8.400 8.144 8.159 120,614 -0.11(-1.27%)
Feb 03, 2010 8.219 8.490 8.159 8.264 83,155 +0.02(+0.27%)
Feb 02, 2010 8.302 8.340 8.174 8.242 132,895 -0.06(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.